Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 197.23 | 197.23 | 190.30 | 191.36 | 1,237,877 | -1.57(-0.81%) |
Oct 30, 2014 | 190.21 | 194.20 | 189.15 | 192.93 | 1,146,377 | +2.44(+1.28%) |
Oct 29, 2014 | 192.40 | 193.39 | 187.85 | 190.49 | 987,201 | -1.71(-0.89%) |
Oct 28, 2014 | 192.65 | 193.90 | 190.59 | 192.20 | 1,060,169 | +1.65(+0.87%) |
Oct 27, 2014 | 189.74 | 190.29 | 190.29 | 190.55 | 1,217,853 | +0.26(+0.14%) |
Oct 24, 2014 | 185.50 | 190.85 | 185.01 | 190.29 | 1,812,764 | +4.37(+2.35%) |
Oct 23, 2014 | 179.74 | 186.47 | 177.72 | 185.92 | 2,388,986 | +12.65(+7.30%) |
Oct 22, 2014 | 175.00 | 175.09 | 170.22 | 173.27 | 1,420,145 | -1.20(-0.69%) |
Oct 21, 2014 | 169.92 | 174.50 | 167.97 | 174.47 | 1,271,754 | +6.28(+3.73%) |
Oct 20, 2014 | 164.49 | 169.58 | 164.49 | 168.20 | 1,179,649 | +3.45(+2.09%) |
Oct 17, 2014 | 164.85 | 168.96 | 164.03 | 164.75 | 1,546,085 | +1.50(+0.92%) |
Oct 16, 2014 | 155.50 | 166.25 | 155.01 | 163.25 | 1,796,176 | +2.52(+1.57%) |
Oct 15, 2014 | 157.85 | 161.70 | 155.48 | 160.73 | 1,827,200 | +1.27(+0.80%) |
Oct 14, 2014 | 163.74 | 166.17 | 159.23 | 159.46 | 1,437,727 | -3.31(-2.03%) |
Oct 13, 2014 | 167.67 | 168.21 | 161.11 | 162.77 | 1,524,845 | -5.03(-3.00%) |
Oct 10, 2014 | 170.65 | 173.58 | 167.75 | 167.80 | 1,211,408 | -2.50(-1.47%) |
Oct 09, 2014 | 175.41 | 175.79 | 169.75 | 170.30 | 1,372,774 | -6.12(-3.47%) |
Oct 08, 2014 | 167.71 | 177.38 | 165.91 | 176.42 | 1,301,029 | +8.46(+5.04%) |
Oct 07, 2014 | 172.99 | 172.99 | 167.93 | 167.96 | 1,224,421 | -5.70(-3.28%) |
Oct 06, 2014 | 178.67 | 179.59 | 173.02 | 173.66 | 1,289,069 | -4.32(-2.43%) |
Oct 03, 2014 | 169.63 | 178.60 | 168.49 | 177.98 | 2,276,555 | +10.12(+6.03%) |
Oct 02, 2014 | 167.23 | 169.49 | 164.68 | 167.86 | 1,051,373 | +0.66(+0.39%) |
Oct 01, 2014 | 166.86 | 167.67 | 164.94 | 167.20 | 1,248,097 | +1.38(+0.83%) |
Sep 30, 2014 | 168.00 | 168.28 | 164.41 | 165.82 | 1,285,799 | -2.13(-1.27%) |
Sep 29, 2014 | 165.76 | 168.48 | 164.58 | 167.95 | 929,948 | +0.30(+0.18%) |
Sep 26, 2014 | 165.98 | 168.34 | 164.22 | 167.65 | 1,071,126 | +1.79(+1.08%) |
Sep 25, 2014 | 167.60 | 168.61 | 164.56 | 165.86 | 1,394,550 | -2.84(-1.68%) |
Sep 24, 2014 | 158.67 | 168.98 | 158.67 | 168.70 | 1,613,731 | +10.03(+6.32%) |
Sep 23, 2014 | 159.40 | 161.47 | 158.58 | 158.67 | 884,957 | -0.92(-0.58%) |
Sep 22, 2014 | 160.68 | 162.45 | 157.44 | 159.59 | 830,085 | -1.85(-1.15%) |
Sep 19, 2014 | 162.80 | 163.50 | 159.28 | 161.44 | 3,092,096 | -0.12(-0.07%) |
Sep 18, 2014 | 161.83 | 163.32 | 160.45 | 161.56 | 674,051 | +0.03(+0.02%) |
Sep 17, 2014 | 164.31 | 164.62 | 160.51 | 161.53 | 968,119 | -1.88(-1.15%) |
Sep 16, 2014 | 160.03 | 164.06 | 159.11 | 163.41 | 928,828 | +2.99(+1.86%) |
Sep 15, 2014 | 162.02 | 162.02 | 157.30 | 160.42 | 1,145,789 | -2.30(-1.41%) |
Sep 12, 2014 | 166.59 | 166.94 | 161.80 | 162.72 | 879,326 | -4.23(-2.53%) |
Sep 11, 2014 | 164.87 | 167.11 | 164.41 | 166.95 | 917,511 | +1.30(+0.78%) |
Sep 10, 2014 | 161.02 | 165.74 | 161.00 | 165.65 | 947,321 | +4.28(+2.65%) |
Sep 09, 2014 | 163.32 | 163.87 | 160.50 | 161.37 | 1,056,739 | -2.79(-1.70%) |
Sep 08, 2014 | 164.70 | 165.64 | 162.89 | 164.16 | 935,717 | -1.14(-0.69%) |
Sep 05, 2014 | 165.93 | 165.93 | 161.30 | 165.30 | 1,075,733 | -0.34(-0.21%) |
Sep 04, 2014 | 170.87 | 171.16 | 164.79 | 165.64 | 938,675 | -4.32(-2.54%) |
Sep 03, 2014 | 170.44 | 171.35 | 169.24 | 169.96 | 797,652 | +0.82(+0.48%) |
Sep 02, 2014 | 169.99 | 169.99 | 168.42 | 169.14 | 839,795 | -0.15(-0.09%) |
Aug 29, 2014 | 169.58 | 169.29 | 169.29 | 169.29 | 703,600 | +0.98(+0.58%) |
Aug 28, 2014 | 168.59 | 169.55 | 167.51 | 168.31 | 578,994 | -0.86(-0.51%) |
Aug 27, 2014 | 172.33 | 172.72 | 168.76 | 169.17 | 837,764 | -3.10(-1.80%) |
Aug 26, 2014 | 170.39 | 172.96 | 169.42 | 172.27 | 763,135 | +1.71(+1.00%) |
Aug 25, 2014 | 169.81 | 171.71 | 169.07 | 170.56 | 968,277 | +2.34(+1.39%) |
Aug 22, 2014 | 167.37 | 168.98 | 164.62 | 168.22 | 734,288 | +1.75(+1.05%) |
Aug 21, 2014 | 169.51 | 170.45 | 166.02 | 166.47 | 820,652 | -2.27(-1.35%) |
Aug 20, 2014 | 168.45 | 169.91 | 167.55 | 168.74 | 743,918 | -1.02(-0.60%) |
Aug 19, 2014 | 170.67 | 170.98 | 168.70 | 169.76 | 693,451 | -0.48(-0.28%) |
Aug 18, 2014 | 173.00 | 173.25 | 169.28 | 170.24 | 1,177,207 | -1.06(-0.62%) |
Aug 15, 2014 | 169.50 | 171.44 | 167.66 | 171.30 | 1,608,969 | +2.40(+1.42%) |
Aug 14, 2014 | 164.29 | 169.02 | 164.29 | 168.90 | 1,158,815 | +4.89(+2.98%) |
Aug 13, 2014 | 161.56 | 164.36 | 160.40 | 164.01 | 783,042 | +3.39(+2.11%) |
Aug 12, 2014 | 160.99 | 161.39 | 159.23 | 160.62 | 861,678 | -1.16(-0.72%) |
Aug 11, 2014 | 160.04 | 162.18 | 158.24 | 161.78 | 969,004 | +2.67(+1.68%) |
Aug 08, 2014 | 156.83 | 159.60 | 155.55 | 159.11 | 678,279 | +3.15(+2.02%) |
Aug 07, 2014 | 159.05 | 159.43 | 155.37 | 155.96 | 1,131,453 | -2.75(-1.73%) |
Aug 06, 2014 | 155.91 | 159.57 | 154.73 | 158.71 | 781,158 | +2.25(+1.44%) |
Aug 05, 2014 | 156.98 | 159.75 | 154.56 | 156.46 | 1,300,759 | -2.41(-1.52%) |
Aug 04, 2014 | 159.35 | 160.57 | 157.22 | 158.87 | 1,019,935 | -0.25(-0.16%) |